Bioxcel Therapeutics Inc (NQ: BTAI )

2.900 +0.110 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.780 3.099 2.775 2.900 1,130,764 +0.11(+3.94%)
Apr 11, 2024 2.670 2.808 2.581 2.790 341,914 +0.16(+6.08%)
Apr 10, 2024 2.630 2.680 2.580 2.630 388,432 +0.06(+2.33%)
Apr 09, 2024 2.580 2.660 2.550 2.570 364,817 -0.06(-2.28%)
Apr 08, 2024 2.680 2.710 2.620 2.630 160,505 -0.03(-1.13%)
Apr 05, 2024 2.670 2.700 2.600 2.660 186,688 -0.03(-1.12%)
Apr 04, 2024 2.630 2.690 2.565 2.690 423,803 +0.05(+1.89%)
Apr 03, 2024 2.670 2.670 2.570 2.640 307,950 +0.00(+0.00%)
Apr 02, 2024 2.760 2.780 2.560 2.640 528,422 -0.18(-6.38%)
Apr 01, 2024 2.820 2.860 2.720 2.820 317,338 +0.00(+0.00%)
Mar 28, 2024 2.840 2.905 2.790 2.820 335,951 -0.06(-2.08%)
Mar 27, 2024 2.820 2.960 2.780 2.880 531,226 +0.02(+0.70%)
Mar 26, 2024 2.850 2.870 2.730 2.860 474,713 +0.01(+0.35%)
Mar 25, 2024 2.600 2.960 2.600 2.850 1,205,679 +0.04(+1.42%)
Mar 22, 2024 2.850 2.870 2.750 2.810 399,159 -0.02(-0.71%)
Mar 21, 2024 2.800 2.890 2.780 2.830 352,959 +0.05(+1.80%)
Mar 20, 2024 2.750 2.790 2.665 2.780 434,368 +0.06(+2.21%)
Mar 19, 2024 2.690 2.850 2.635 2.720 508,188 -0.02(-0.73%)
Mar 18, 2024 2.700 2.770 2.610 2.740 408,959 +0.06(+2.24%)
Mar 15, 2024 2.820 2.880 2.580 2.680 1,456,281 -0.19(-6.62%)
Mar 14, 2024 2.850 3.090 2.745 2.870 937,888 +0.00(+0.00%)
Mar 13, 2024 2.800 2.900 2.700 2.870 583,583 +0.10(+3.61%)
Mar 12, 2024 3.300 3.300 2.600 2.770 1,538,726 -0.13(-4.48%)
Mar 11, 2024 3.050 3.150 2.880 2.900 1,026,810 -0.22(-7.05%)
Mar 08, 2024 3.060 3.211 3.000 3.120 550,599 +0.08(+2.63%)
Mar 07, 2024 2.960 3.075 2.920 3.040 383,137 +0.08(+2.70%)
Mar 06, 2024 3.040 3.080 2.920 2.960 474,082 -0.06(-1.99%)
Mar 05, 2024 3.080 3.125 2.990 3.020 405,127 -0.10(-3.21%)
Mar 04, 2024 3.180 3.220 2.990 3.120 984,232 -0.09(-2.80%)
Mar 01, 2024 3.250 3.295 3.150 3.210 537,160 +0.03(+0.94%)
Feb 29, 2024 3.360 3.400 3.140 3.180 509,684 -0.09(-2.75%)
Feb 28, 2024 3.320 3.435 3.220 3.270 958,111 -0.05(-1.51%)
Feb 27, 2024 3.130 3.500 3.100 3.320 1,513,435 +0.22(+7.10%)
Feb 26, 2024 3.090 3.150 2.965 3.100 1,080,432 +0.03(+0.98%)
Feb 23, 2024 3.160 3.270 3.050 3.070 1,348,463 -0.10(-3.15%)
Feb 22, 2024 3.260 3.320 3.120 3.170 839,923 +0.02(+0.63%)
Feb 21, 2024 3.350 3.450 3.000 3.150 2,261,490 -0.36(-10.26%)
Feb 20, 2024 3.500 3.780 3.456 3.510 2,658,981 +0.00(+0.00%)
Feb 16, 2024 3.660 3.820 3.500 3.510 3,150,366 -0.08(-2.23%)
Feb 15, 2024 3.180 3.600 3.160 3.590 4,369,771 +0.49(+15.81%)
Feb 14, 2024 2.460 3.380 2.415 3.100 9,773,802 +0.64(+26.02%)
Feb 13, 2024 2.560 2.650 2.090 2.460 14,550,550 +0.51(+26.15%)
Feb 12, 2024 2.400 2.450 1.933 1.950 10,233,939 -0.16(-7.58%)
Feb 09, 2024 2.560 2.780 1.910 2.110 10,024,607 -1.64(-43.73%)
Feb 08, 2024 3.680 3.818 3.550 3.750 1,653,801 -0.03(-0.79%)
Feb 07, 2024 3.960 3.963 3.606 3.780 911,577 -0.26(-6.44%)
Feb 06, 2024 3.590 4.170 3.490 4.040 2,302,227 +0.33(+8.89%)
Feb 05, 2024 3.350 3.865 3.150 3.710 3,611,483 +0.65(+21.24%)
Feb 02, 2024 3.160 3.180 3.035 3.060 317,615 -0.12(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.